22,050$
-0,59%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,18 | 22,28 | 21,86 | 22,05 | -0,59% | 58.685,00 |
| 11.12.2025 | 21,87 | 22,24 | 21,71 | 22,18 | 1,14% | 60.762,00 |
| 10.12.2025 | 21,52 | 22,02 | 21,43 | 21,93 | 3,49% | 120.935,00 |
| 09.12.2025 | 21,25 | 21,40 | 21,08 | 21,19 | 0,14% | 24.442,00 |
| 08.12.2025 | 21,48 | 21,65 | 21,07 | 21,16 | -0,98% | 63.122,00 |
| 05.12.2025 | 21,20 | 21,41 | 21,08 | 21,37 | 0,61% | 61.938,00 |
| 04.12.2025 | 21,01 | 21,44 | 20,95 | 21,24 | 0,81% | 62.399,00 |
| 03.12.2025 | 20,34 | 21,16 | 20,29 | 21,07 | 4,36% | 74.269,00 |
| 02.12.2025 | 20,49 | 20,50 | 20,10 | 20,19 | -0,59% | 42.333,00 |
| 01.12.2025 | 19,72 | 20,38 | 19,72 | 20,31 | 2,52% | 49.796,00 |
| 28.11.2025 | 20,14 | 20,15 | 19,75 | 19,81 | -1,15% | 25.013,00 |
| 26.11.2025 | 19,83 | 20,12 | 19,66 | 20,04 | 0,45% | 49.386,00 |
| 25.11.2025 | 19,64 | 20,17 | 19,50 | 19,95 | 2,47% | 51.292,00 |
| 24.11.2025 | 19,52 | 19,57 | 19,13 | 19,47 | 2,53% | 74.165,00 |
| 20.11.2025 | 18,98 | 19,29 | 18,90 | 18,99 | 0,11% | 54.502,00 |
| 19.11.2025 | 18,45 | 18,98 | 18,45 | 18,97 | 1,88% | 47.706,00 |
| 18.11.2025 | 18,50 | 18,89 | 18,50 | 18,62 | -0,86% | 32.241,00 |
| 17.11.2025 | 19,13 | 19,20 | 18,65 | 18,78 | -2,78% | 41.245,00 |
| 13.11.2025 | 19,17 | 19,50 | 19,07 | 19,32 | 0,16% | 81.739,00 |
| 12.11.2025 | 19,31 | 19,40 | 19,12 | 19,29 | -0,21% | 26.508,00 |
| 11.11.2025 | 19,37 | 19,40 | 19,14 | 19,33 | -0,21% | 32.880,00 |
| 10.11.2025 | 19,05 | 19,46 | 19,05 | 19,37 | 1,72% | 51.447,00 |
| 07.11.2025 | 18,88 | 19,10 | 18,68 | 19,04 | 0,86% | 50.067,00 |
| 06.11.2025 | 18,97 | 18,97 | 18,70 | 18,88 | -0,32% | 39.905,00 |
| 05.11.2025 | 18,63 | 18,96 | 18,62 | 18,94 | 1,72% | 24.011,00 |
| 04.11.2025 | 18,95 | 18,99 | 18,61 | 18,62 | -1,27% | 52.555,00 |
| 03.11.2025 | 18,66 | 18,97 | 18,20 | 18,86 | 1,18% | 31.916,00 |
| 31.10.2025 | 18,73 | 18,93 | 18,40 | 18,64 | -1,95% | 40.801,00 |
| 30.10.2025 | 19,14 | 19,68 | 18,96 | 19,01 | -0,73% | 129.130,00 |
| 29.10.2025 | 19,31 | 19,64 | 18,82 | 19,15 | -1,24% | 47.741,00 |
| 28.10.2025 | 19,43 | 19,61 | 18,88 | 19,39 | -0,72% | 33.904,00 |
| 27.10.2025 | 19,61 | 19,81 | 19,42 | 19,53 | 0,67% | 50.326,00 |
| 24.10.2025 | 19,16 | 19,92 | 18,96 | 19,40 | 2,21% | 41.838,00 |
| 23.10.2025 | 19,11 | 19,11 | 18,55 | 18,98 | -0,37% | 75.086,00 |
| 22.10.2025 | 18,97 | 19,17 | 18,65 | 19,05 | 1,33% | 69.816,00 |
| 21.10.2025 | 18,97 | 19,37 | 18,47 | 18,80 | 6,76% | 83.990,00 |
| 20.10.2025 | 17,30 | 18,10 | 16,98 | 17,61 | 3,41% | 42.035,00 |
| 17.10.2025 | 16,94 | 17,42 | 16,74 | 17,03 | 1,19% | 72.305,00 |
| 16.10.2025 | 17,77 | 17,93 | 16,74 | 16,83 | -5,74% | 38.341,00 |
| 15.10.2025 | 18,16 | 18,19 | 17,71 | 17,85 | -1,17% | 20.300,00 |
| 14.10.2025 | 17,20 | 18,11 | 17,20 | 18,07 | 3,88% | 30.583,00 |
| 13.10.2025 | 17,46 | 17,46 | 17,10 | 17,39 | 0,69% | 35.355,00 |
| 10.10.2025 | 17,85 | 18,25 | 17,21 | 17,27 | -2,92% | 41.257,00 |
| 09.10.2025 | 18,03 | 18,16 | 17,71 | 17,79 | -1,82% | 34.018,00 |
| 08.10.2025 | 18,32 | 18,44 | 18,03 | 18,12 | -0,49% | 18.299,00 |
| 07.10.2025 | 18,16 | 18,76 | 18,12 | 18,21 | -0,98% | 26.103,00 |
| 06.10.2025 | 18,54 | 18,85 | 18,09 | 18,39 | 0,93% | 36.696,00 |
| 02.10.2025 | 18,25 | 18,25 | 17,91 | 18,22 | -0,55% | 33.081,00 |
| 01.10.2025 | 18,55 | 18,55 | 18,29 | 18,32 | -2,37% | 27.846,00 |
| 30.09.2025 | 18,57 | 18,81 | 18,16 | 18,77 | 0,56% | 33.064,00 |
| 29.09.2025 | 19,09 | 19,24 | 18,57 | 18,66 | -2,10% | 19.790,00 |
| 26.09.2025 | 19,33 | 19,33 | 18,96 | 19,06 | -0,05% | 21.773,00 |
| 25.09.2025 | 19,15 | 19,48 | 19,00 | 19,07 | -1,29% | 20.321,00 |
| 24.09.2025 | 19,40 | 19,49 | 19,26 | 19,32 | 0,16% | 38.614,00 |
| 23.09.2025 | 19,50 | 19,79 | 19,15 | 19,29 | -0,87% | 37.874,00 |
| 22.09.2025 | 18,89 | 19,62 | 18,89 | 19,46 | 0,31% | 44.709,00 |
| 19.09.2025 | 19,96 | 19,96 | 19,26 | 19,40 | -2,85% | 124.144,00 |
| 18.09.2025 | 19,14 | 19,97 | 19,01 | 19,97 | 5,33% | 68.011,00 |
| 17.09.2025 | 19,19 | 19,72 | 18,91 | 18,96 | -1,35% | 43.761,00 |
| 16.09.2025 | 19,12 | 19,34 | 19,01 | 19,22 | -0,10% | 43.746,00 |
| 15.09.2025 | 19,45 | 19,49 | 19,15 | 19,24 | -0,13% | 23.789,00 |
| 12.09.2025 | 19,40 | 19,60 | 19,04 | 19,27 | -1,81% | 30.039,00 |
| 11.09.2025 | 18,82 | 19,62 | 18,80 | 19,62 | 1,71% | 57.486,00 |
| 10.09.2025 | 19,58 | 19,60 | 19,23 | 19,29 | -1,58% | 24.887,00 |
| 09.09.2025 | 19,99 | 20,00 | 19,49 | 19,60 | -1,56% | 28.069,00 |
| 08.09.2025 | 19,99 | 19,99 | 19,21 | 19,91 | 0,00% | 33.168,00 |
| 05.09.2025 | 20,07 | 20,38 | 19,26 | 19,91 | -0,40% | 43.798,00 |
| 04.09.2025 | 20,03 | 20,08 | 19,62 | 19,99 | 0,35% | 37.438,00 |
| 03.09.2025 | 19,83 | 20,03 | 18,45 | 19,92 | -0,25% | 42.948,00 |
| 02.09.2025 | 20,13 | 20,13 | 19,87 | 19,97 | -1,29% | 52.589,00 |
| 29.08.2025 | 20,54 | 20,55 | 20,04 | 20,23 | -1,65% | 40.254,00 |
| 28.08.2025 | 20,65 | 20,65 | 20,36 | 20,57 | 0,32% | 60.944,00 |
| 27.08.2025 | 20,43 | 20,60 | 20,43 | 20,51 | 0,07% | 42.977,00 |
| 26.08.2025 | 20,44 | 20,64 | 20,44 | 20,49 | 0,24% | 40.101,00 |
| 25.08.2025 | 20,35 | 20,57 | 20,25 | 20,44 | -0,20% | 29.016,00 |
| 22.08.2025 | 19,50 | 20,60 | 19,50 | 20,48 | 5,08% | 94.215,00 |
| 21.08.2025 | 19,37 | 19,49 | 19,30 | 19,49 | 0,00% | 38.386,00 |
| 20.08.2025 | 19,55 | 19,73 | 19,43 | 19,49 | -0,36% | 38.317,00 |
| 19.08.2025 | 19,40 | 19,69 | 19,31 | 19,56 | 0,62% | 43.255,00 |
| 18.08.2025 | 19,38 | 19,58 | 19,37 | 19,44 | 0,47% | 20.805,00 |
| 15.08.2025 | 19,94 | 19,94 | 19,19 | 19,35 | -2,07% | 91.987,00 |
| 14.08.2025 | 19,61 | 19,82 | 19,56 | 19,76 | -0,45% | 29.013,00 |
| 13.08.2025 | 19,65 | 19,89 | 19,58 | 19,85 | 1,69% | 55.013,00 |
| 12.08.2025 | 18,66 | 19,55 | 18,66 | 19,52 | 5,34% | 71.545,00 |
| 11.08.2025 | 18,49 | 18,81 | 18,41 | 18,53 | 0,54% | 43.314,00 |
| 08.08.2025 | 18,50 | 18,92 | 18,17 | 18,43 | 1,21% | 55.650,00 |
| 07.08.2025 | 18,90 | 19,00 | 18,16 | 18,21 | -2,15% | 80.563,00 |
| 06.08.2025 | 18,94 | 18,94 | 18,53 | 18,61 | -1,74% | 87.383,00 |
| 05.08.2025 | 18,33 | 18,98 | 18,08 | 18,94 | 3,84% | 110.045,00 |
| 04.08.2025 | 18,24 | 18,25 | 17,84 | 18,24 | 1,67% | 120.197,00 |
| 01.08.2025 | 17,92 | 18,05 | 17,67 | 17,94 | -0,88% | 75.749,00 |
| 31.07.2025 | 18,27 | 18,27 | 17,79 | 18,10 | -2,16% | 79.481,00 |
| 30.07.2025 | 18,90 | 19,11 | 18,37 | 18,50 | -1,82% | 101.673,00 |
| 29.07.2025 | 19,09 | 19,25 | 18,77 | 18,84 | -0,36% | 108.275,00 |
| 28.07.2025 | 19,08 | 19,08 | 18,65 | 18,91 | -0,21% | 198.054,00 |
| 25.07.2025 | 19,09 | 19,09 | 18,78 | 18,95 | -0,79% | 160.461,00 |
| 24.07.2025 | 19,31 | 19,51 | 19,06 | 19,10 | -1,55% | 110.473,00 |
| 23.07.2025 | 19,23 | 19,64 | 19,01 | 19,40 | 2,27% | 161.370,00 |
| 22.07.2025 | 18,90 | 19,73 | 18,79 | 18,97 | 3,95% | 262.714,00 |
| 21.07.2025 | 18,27 | 18,49 | 18,19 | 18,25 | -0,05% | 89.634,00 |